浩瀚深度 (688292) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	17.30	17.05	-0.16	-0.93%	16.85	17.30	14957	2549	0.94%
2026-08-20	16.95	17.21	0.38	2.26%	16.69	17.45	21480	3689	1.36%
2026-08-19	17.61	16.83	-0.91	-5.13%	16.80	17.61	24544	4186	1.55%
2026-08-18	18.07	17.74	-0.26	-1.44%	17.36	18.07	23415	4119	1.48%
2026-08-17	17.66	18.00	0.58	3.33%	17.19	18.10	33356	5943	2.11%
2026-08-14	17.42	17.42	-0.02	-0.11%	17.16	17.86	26640	4645	1.68%
2026-08-13	17.89	17.44	-0.33	-1.86%	17.33	18.35	31460	5606	1.99%
2026-08-12	18.00	17.77	0.15	0.85%	17.38	18.00	23612	4187	1.49%
2026-08-11	17.54	17.62	-0.17	-0.96%	17.22	17.82	32654	5731	2.06%
2026-08-10	17.41	17.79	0.13	0.74%	17.41	17.85	32108	5672	2.03%
2026-08-07	18.09	17.66	-0.48	-2.65%	17.06	18.09	42867	7482	2.71%
2026-08-06	17.51	18.14	0.45	2.54%	17.45	18.43	48096	8692	3.04%
2026-08-05	17.52	17.69	0.44	2.55%	17.27	18.30	42944	7643	2.71%
2026-08-04	16.58	17.25	0.84	5.12%	16.57	17.39	37985	6488	2.40%
2026-08-03	16.42	16.41	0.00	0.00%	16.20	16.82	36490	5984	2.30%
2026-07-31	15.52	16.41	1.16	7.61%	15.52	16.91	47728	7857	3.01%
2026-07-30	15.58	15.25	-0.37	-2.37%	15.13	15.99	22602	3501	1.43%
2026-07-29	15.70	15.62	-0.15	-0.95%	15.27	16.08	29381	4583	1.86%
2026-07-28	15.30	15.77	0.28	1.81%	15.30	16.12	27802	4402	1.76%
2026-07-27	15.12	15.49	0.61	4.10%	14.80	15.51	22661	3475	1.43%
2026-07-24	15.00	14.88	-0.42	-2.75%	14.85	15.32	20353	3061	1.29%
2026-07-23	15.10	15.30	0.09	0.59%	14.96	15.46	24602	3745	1.55%
2026-07-22	15.28	15.21	-0.39	-2.50%	15.10	15.95	35170	5443	2.22%
2026-07-21	15.21	15.60	0.40	2.63%	14.07	15.66	40173	6008	2.54%
2026-07-20	16.21	15.20	-0.56	-3.55%	14.88	16.55	32300	5064	2.04%
2026-07-17	17.17	15.76	-1.13	-6.69%	15.66	17.17	36308	5901	2.29%
2026-07-16	16.86	16.89	0.02	0.12%	16.54	17.48	23257	3967	1.47%
2026-07-15	16.60	16.87	0.04	0.24%	16.59	17.29	21541	3659	1.36%
2026-07-14	17.10	16.83	-0.26	-1.52%	16.08	17.21	28738	4757	1.81%
2026-07-13	18.16	17.09	-1.21	-6.61%	16.92	18.29	32179	5575	2.03%
2026-07-10	17.95	18.30	0.35	1.95%	17.74	19.10	31659	5868	2.00%
2026-07-09	17.88	17.95	-0.11	-0.61%	17.25	18.12	32298	5707	2.04%
2026-07-08	17.25	18.06	0.80	4.63%	17.07	18.60	41287	7394	2.61%
2026-07-07	17.98	17.26	-0.80	-4.43%	17.03	18.18	29563	5164	1.87%
2026-07-06	19.00	18.06	-0.76	-4.04%	17.90	19.00	26836	4906	1.69%
2026-07-03	18.51	18.82	0.14	0.75%	18.51	19.22	28577	5414	1.80%
2026-07-02	18.61	18.68	0.08	0.43%	18.49	19.69	41563	7912	2.62%
2026-07-01	18.56	18.60	0.00	0.00%	18.45	18.98	23931	4475	1.51%
2026-06-30	18.17	18.60	0.55	3.05%	17.78	18.83	22743	4215	1.44%
2026-06-29	17.88	18.05	0.00	0.00%	17.60	18.45	28372	5100	1.79%
2026-06-26	18.60	18.05	-0.72	-3.84%	17.92	18.69	29310	5315	1.85%
2026-06-25	19.67	18.77	-0.93	-4.72%	18.47	19.70	45427	8551	2.87%
2026-06-24	19.92	19.70	-0.29	-1.45%	19.42	20.30	25199	4982	1.59%
2026-06-23	20.75	19.99	-0.49	-2.39%	19.85	20.75	30227	6102	1.91%
2026-06-22	21.20	20.48	-0.56	-2.66%	19.68	21.25	32070	6513	2.03%
2026-06-18	20.08	21.04	0.66	3.24%	19.88	21.20	31295	6464	1.98%
2026-06-17	20.28	20.38	-0.27	-1.31%	20.09	20.58	22513	4564	1.42%
2026-06-16	20.46	20.65	0.23	1.13%	20.13	20.84	26050	5335	1.65%
2026-06-15	20.25	20.42	0.52	2.61%	20.16	21.05	29547	6097	1.87%
2026-06-12	19.82	19.90	0.10	0.51%	19.82	20.55	31814	6412	2.01%
2026-06-11	19.58	19.80	-0.45	-2.22%	18.93	19.95	51352	10003	3.24%
2026-06-10	21.08	20.25	-0.85	-4.03%	19.89	21.21	37429	7588	2.36%
2026-06-09	21.28	21.10	0.01	0.05%	20.60	21.41	30413	6374	1.92%
2026-06-08	21.30	21.15	-0.59	-2.71%	20.74	22.07	35776	7626	2.26%
2026-06-05	21.56	21.74	0.09	0.42%	20.71	22.32	37657	8092	2.38%
2026-06-04	21.59	21.65	-0.20	-0.92%	21.27	22.09	34373	7423	2.17%
2026-06-03	22.40	21.85	-0.56	-2.50%	21.50	22.44	42068	9263	2.66%
2026-06-02	23.11	22.41	-0.84	-3.61%	22.01	23.42	44357	9962	2.80%
2026-06-01	22.69	23.25	0.25	1.09%	22.69	24.19	42143	9916	2.66%
2026-05-29	24.81	23.00	-1.71	-6.92%	22.70	25.50	63455	14975	4.01%
2026-05-28	24.20	24.71	0.53	2.19%	23.54	24.86	60282	14605	3.81%
2026-05-27	25.42	24.18	-1.22	-4.80%	23.80	26.18	83960	20909	5.30%
2026-05-26	25.50	25.40	-0.21	-0.82%	24.72	26.35	75685	19281	4.78%
2026-05-25	26.01	25.61	-0.34	-1.31%	25.13	27.11	76981	19966	4.86%
2026-05-22	25.20	25.95	0.91	3.63%	24.89	26.54	87999	22661	5.56%
2026-05-21	26.55	25.04	-1.56	-5.86%	25.00	26.94	74078	19236	4.68%
2026-05-20	27.75	26.60	-1.14	-4.11%	26.30	27.75	99051	26518	6.26%
2026-05-19	24.58	27.74	3.19	12.99%	24.58	28.30	168342	45511	10.63%
2026-05-18	23.98	24.55	1.37	5.91%	23.42	24.68	55118	13349	3.48%
2026-05-15	23.30	23.18	-0.12	-0.52%	22.95	23.85	26496	6204	1.67%
2026-05-14	24.12	23.30	-0.79	-3.28%	23.01	24.49	32193	7594	2.03%
2026-05-13	24.36	24.09	-0.16	-0.66%	23.80	24.40	30728	7397	1.94%